Skip to main content
logo
Hirakawa Hewtech Corp. (TYO:5821)
Japan flag Japan · Delayed Price · Currency is JPY
2,859.00
+65.00 (2.33%)
Jan 22, 2026, 3:30 PM JST

Hirakawa Hewtech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,800.002,866.002,780.002,859.002,859.002.33%160,400
Jan 21, 20262,752.002,812.002,727.002,794.002,794.00-0.29%104,200
Jan 20, 20262,860.002,861.002,786.002,802.002,802.00-1.37%61,100
Jan 19, 20262,886.002,886.002,838.002,841.002,841.00-1.56%50,100
Jan 16, 20262,864.002,895.002,810.002,886.002,886.000.91%50,900
Jan 15, 20262,901.002,905.002,821.002,860.002,860.00-1.38%77,900
Jan 14, 20262,843.002,911.002,841.002,900.002,900.002.04%99,700
Jan 13, 20262,899.002,899.002,837.002,842.002,842.000.28%53,700
Jan 9, 20262,832.002,857.002,803.002,834.002,834.00-0.56%34,600
Jan 8, 20262,900.002,930.002,850.002,850.002,850.00-2.13%128,700
Jan 7, 20262,854.002,977.002,826.002,912.002,912.002.03%52,600
Jan 6, 20262,848.002,905.002,831.002,854.002,854.001.21%62,500
Jan 5, 20262,874.002,876.002,806.002,820.002,820.00-1.84%79,100
Dec 30, 20252,867.002,903.002,832.002,873.002,873.000.98%52,100
Dec 29, 20252,840.002,895.002,828.002,845.002,845.00-0.28%42,600
Dec 26, 20252,843.002,883.002,841.002,853.002,853.00-0.59%32,900
Dec 25, 20252,855.002,880.002,850.002,870.002,870.000.35%46,300
Dec 24, 20252,914.002,961.002,849.002,860.002,860.00-3.15%66,900
Dec 23, 20252,945.002,974.002,914.002,953.002,953.000.34%32,800
Dec 22, 20252,879.002,980.002,853.002,943.002,943.004.99%53,100
Dec 19, 20252,751.002,828.002,751.002,803.002,803.001.15%133,200
Dec 18, 20252,762.002,788.002,757.002,771.002,771.00-1.56%44,100
Dec 17, 20252,770.002,825.002,749.002,815.002,815.001.66%82,700
Dec 16, 20252,913.002,928.002,757.002,769.002,769.00-5.11%97,600
Dec 15, 20252,875.002,935.002,871.002,918.002,918.00-0.10%50,200
Dec 12, 20252,954.002,959.002,902.002,921.002,921.000.48%45,400
Dec 11, 20252,968.002,968.002,872.002,907.002,907.00-2.48%152,000
Dec 10, 20253,025.003,050.002,950.002,981.002,981.00-1.45%103,400
Dec 9, 20253,135.003,140.003,005.003,025.003,025.00-2.58%56,100
Dec 8, 20253,080.003,155.003,050.003,105.003,105.001.97%72,500
Dec 5, 20252,967.003,080.002,965.003,045.003,045.002.63%48,500
Dec 4, 20252,987.003,020.002,949.002,967.002,967.00-2.24%53,800
Dec 3, 20253,005.003,065.002,988.003,035.003,035.000.17%58,400
Dec 2, 20253,110.003,125.003,010.003,030.003,030.00-2.73%66,500
Dec 1, 20253,160.003,200.003,040.003,115.003,115.00-2.66%106,200
Nov 28, 20253,165.003,245.003,140.003,200.003,200.001.11%59,600
Nov 27, 20253,050.003,180.003,025.003,165.003,165.002.76%64,700
Nov 26, 20253,080.003,115.003,050.003,080.003,080.00-0.65%56,900
Nov 25, 20253,200.003,235.003,075.003,100.003,100.00-1.74%102,200
Nov 21, 20253,200.003,260.003,155.003,155.003,155.00-3.37%110,200
Nov 20, 20253,255.003,310.003,205.003,265.003,265.005.49%113,200
Nov 19, 20253,255.003,255.003,080.003,095.003,095.00-3.73%118,300
Nov 18, 20253,135.003,245.003,095.003,215.003,215.003.04%157,300
Nov 17, 20253,045.003,135.002,993.003,120.003,120.003.31%83,200
Nov 14, 20253,010.003,070.002,981.003,020.003,020.00-0.98%95,000
Nov 13, 20252,868.003,160.002,860.003,050.003,050.008.23%174,900
Nov 12, 20252,761.002,835.002,747.002,818.002,818.002.06%55,500
Nov 11, 20252,800.002,804.002,732.002,761.002,761.00-2.37%66,000
Nov 10, 20252,707.002,857.002,703.002,828.002,828.006.44%117,200
Nov 7, 20252,585.002,676.002,585.002,657.002,657.00-2.85%121,600